奥飞数据

300738
🏛️ 中国 →
22.09
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.63 13.75 13.56 13.74 6,310.8K
09:35 13.74 13.83 13.72 13.75 4,607.6K
09:40 13.76 13.95 13.68 13.93 4,848.8K
09:45 13.93 14.05 13.85 13.89 7,033.0K
09:50 13.86 13.95 13.82 13.88 2,903.1K
09:55 13.88 13.88 13.81 13.83 2,123.0K
10:00 13.85 13.89 13.81 13.81 1,581.8K
10:05 13.82 13.84 13.73 13.73 2,340.5K
10:10 13.73 13.79 13.70 13.74 2,761.7K
10:15 13.72 13.76 13.66 13.73 2,137.1K
10:20 13.73 13.77 13.70 13.76 1,298.0K
10:25 13.77 13.79 13.73 13.78 821.4K
10:30 13.79 13.82 13.77 13.79 1,118.7K
10:35 13.80 13.84 13.79 13.79 1,027.7K
10:40 13.80 13.85 13.78 13.85 989.9K
10:45 13.84 13.89 13.77 13.77 1,116.1K
10:50 13.79 13.82 13.77 13.80 673.7K
10:55 13.80 13.91 13.80 13.91 1,027.7K
11:00 13.90 13.91 13.85 13.85 883.0K
11:05 13.85 13.85 13.75 13.76 1,023.1K
11:10 13.75 13.78 13.71 13.78 830.0K
11:15 13.78 14.01 13.77 14.01 2,664.4K
11:20 14.04 14.10 13.97 14.09 6,053.1K
11:25 14.07 14.10 14.00 14.08 4,756.6K
11:30 14.08 14.08 14.08 14.08 3.2K
13:00 14.08 14.08 13.92 13.98 2,695.2K
13:05 14.00 14.00 13.90 13.94 1,605.5K
13:10 13.95 14.05 13.94 14.04 1,724.3K
13:15 14.03 14.03 13.95 14.01 1,899.8K
13:20 14.01 14.03 13.97 14.01 1,369.9K
13:25 14.01 14.11 13.98 14.07 2,742.3K
13:30 14.08 14.08 14.02 14.02 1,537.4K
13:35 14.03 14.06 13.95 14.04 1,636.1K
13:40 14.06 14.19 14.03 14.15 5,291.0K
13:45 14.15 14.15 14.11 14.15 2,296.3K
13:50 14.15 14.20 14.14 14.20 2,916.1K
13:55 14.19 14.38 14.16 14.30 6,290.4K
14:00 14.30 14.30 14.20 14.20 2,572.3K
14:05 14.20 14.22 14.16 14.18 1,768.6K
14:10 14.17 14.25 14.17 14.21 1,475.0K
14:15 14.22 14.25 14.17 14.25 1,560.1K
14:20 14.24 14.25 14.20 14.24 926.6K
14:25 14.24 14.26 14.22 14.22 1,593.0K
14:30 14.23 14.25 14.19 14.20 1,370.5K
14:35 14.19 14.22 14.15 14.20 1,875.9K
14:40 14.21 14.37 14.19 14.37 5,366.5K
14:45 14.37 14.51 14.32 14.47 8,184.0K
14:50 14.47 14.50 14.41 14.49 5,750.5K
14:55 14.50 14.50 14.42 14.46 2,370.4K
15:40 14.46 14.46 14.46 14.46 1,429.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据